NISSHA(7915)の株価時系列情報
NISSHA(7915)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 743 | 748 | 742 | 748 | 5,000 |
2002/12/27 | 745 | 749 | 743 | 749 | 12,000 |
2002/12/26 | 719 | 729 | 719 | 725 | 9,000 |
2002/12/25 | 725 | 733 | 719 | 719 | 65,000 |
2002/12/24 | 700 | 715 | 676 | 715 | 48,000 |
2002/12/20 | 708 | 719 | 705 | 710 | 42,000 |
2002/12/19 | 696 | 696 | 676 | 688 | 49,000 |
2002/12/18 | 710 | 711 | 695 | 695 | 36,000 |
2002/12/17 | 710 | 724 | 710 | 710 | 42,000 |
2002/12/16 | 714 | 718 | 710 | 715 | 29,000 |
2002/12/13 | 711 | 714 | 711 | 714 | 73,000 |
2002/12/12 | 725 | 725 | 723 | 724 | 13,000 |
2002/12/11 | 716 | 724 | 716 | 724 | 38,000 |
2002/12/10 | 720 | 720 | 711 | 716 | 35,000 |
2002/12/09 | 715 | 716 | 714 | 714 | 54,000 |
2002/12/06 | 723 | 723 | 712 | 715 | 38,000 |
2002/12/05 | 725 | 731 | 719 | 724 | 63,000 |
2002/12/04 | 725 | 732 | 713 | 717 | 114,000 |
2002/12/03 | 736 | 736 | 729 | 734 | 77,000 |
2002/12/02 | 788 | 788 | 730 | 730 | 53,000 |
2002/11/29 | 785 | 789 | 779 | 785 | 75,000 |
2002/11/28 | 790 | 790 | 768 | 784 | 39,000 |
2002/11/27 | 785 | 794 | 785 | 793 | 28,000 |
2002/11/26 | 792 | 792 | 781 | 785 | 34,000 |
2002/11/25 | 793 | 795 | 788 | 793 | 49,000 |
2002/11/22 | 779 | 786 | 778 | 786 | 60,000 |
2002/11/21 | 778 | 784 | 778 | 778 | 37,000 |
2002/11/20 | 780 | 793 | 780 | 788 | 59,000 |
2002/11/19 | 790 | 791 | 774 | 785 | 75,000 |
2002/11/18 | 770 | 791 | 770 | 791 | 59,000 |
2002/11/15 | 770 | 773 | 769 | 770 | 82,000 |
2002/11/14 | 764 | 774 | 764 | 770 | 76,000 |
2002/11/13 | 770 | 776 | 770 | 774 | 42,000 |
2002/11/12 | 771 | 779 | 763 | 771 | 182,000 |
2002/11/11 | 783 | 786 | 774 | 775 | 134,000 |
2002/11/08 | 803 | 805 | 797 | 803 | 47,000 |
2002/11/07 | 800 | 804 | 799 | 804 | 43,000 |
2002/11/06 | 798 | 816 | 798 | 800 | 78,000 |
2002/11/05 | 788 | 797 | 788 | 797 | 106,000 |
2002/11/01 | 790 | 795 | 790 | 791 | 30,000 |
2002/10/31 | 794 | 794 | 786 | 790 | 44,000 |
2002/10/30 | 786 | 795 | 786 | 795 | 50,000 |
2002/10/29 | 789 | 791 | 787 | 790 | 35,000 |
2002/10/28 | 790 | 792 | 781 | 792 | 28,000 |
2002/10/25 | 781 | 795 | 780 | 790 | 77,000 |
2002/10/24 | 777 | 780 | 775 | 780 | 22,000 |
2002/10/23 | 769 | 782 | 769 | 777 | 48,000 |
2002/10/22 | 781 | 781 | 777 | 780 | 34,000 |
2002/10/21 | 780 | 783 | 779 | 780 | 46,000 |
2002/10/18 | 777 | 784 | 777 | 780 | 53,000 |
2002/10/17 | 783 | 783 | 776 | 776 | 81,000 |
2002/10/16 | 797 | 797 | 780 | 783 | 49,000 |
2002/10/15 | 780 | 789 | 772 | 788 | 66,000 |
2002/10/11 | 751 | 774 | 751 | 766 | 86,000 |
2002/10/10 | 732 | 750 | 732 | 750 | 75,000 |
2002/10/09 | 738 | 742 | 730 | 737 | 55,000 |
2002/10/08 | 730 | 741 | 713 | 737 | 73,000 |
2002/10/07 | 718 | 735 | 718 | 730 | 16,000 |
2002/10/04 | 730 | 749 | 729 | 745 | 20,000 |
2002/10/03 | 736 | 740 | 734 | 740 | 16,000 |
2002/10/02 | 746 | 746 | 726 | 726 | 28,000 |
2002/10/01 | 717 | 735 | 715 | 716 | 37,000 |
2002/09/30 | 735 | 744 | 715 | 715 | 28,000 |
2002/09/27 | 753 | 765 | 748 | 765 | 70,000 |
2002/09/26 | 748 | 754 | 742 | 754 | 29,000 |
2002/09/25 | 744 | 748 | 738 | 745 | 23,000 |
2002/09/24 | 740 | 740 | 716 | 730 | 42,000 |
2002/09/20 | 740 | 760 | 740 | 751 | 46,000 |
2002/09/19 | 714 | 740 | 714 | 732 | 42,000 |
2002/09/18 | 720 | 724 | 714 | 724 | 20,000 |
2002/09/17 | 706 | 724 | 705 | 723 | 27,000 |
2002/09/13 | 734 | 734 | 707 | 716 | 80,000 |
2002/09/12 | 695 | 696 | 678 | 694 | 34,000 |
2002/09/11 | 685 | 698 | 685 | 698 | 24,000 |
2002/09/10 | 661 | 700 | 661 | 685 | 26,000 |
2002/09/09 | 662 | 670 | 662 | 670 | 11,000 |
2002/09/06 | 651 | 658 | 651 | 651 | 28,000 |
2002/09/05 | 654 | 660 | 651 | 651 | 35,000 |
2002/09/04 | 651 | 655 | 650 | 653 | 16,000 |
2002/09/03 | 693 | 693 | 651 | 651 | 56,000 |
2002/09/02 | 673 | 693 | 673 | 693 | 18,000 |
2002/08/30 | 680 | 693 | 677 | 693 | 17,000 |
2002/08/29 | 715 | 715 | 670 | 670 | 29,000 |
2002/08/28 | 725 | 725 | 687 | 695 | 20,000 |
2002/08/27 | 704 | 705 | 700 | 705 | 18,000 |
2002/08/26 | 705 | 719 | 704 | 704 | 19,000 |
2002/08/23 | 733 | 734 | 700 | 700 | 39,000 |
2002/08/22 | 703 | 719 | 700 | 715 | 36,000 |
2002/08/21 | 710 | 710 | 700 | 700 | 40,000 |
2002/08/20 | 714 | 714 | 700 | 702 | 27,000 |
2002/08/19 | 724 | 724 | 701 | 702 | 22,000 |
2002/08/16 | 720 | 725 | 719 | 725 | 17,000 |
2002/08/15 | 718 | 720 | 718 | 718 | 31,000 |
2002/08/14 | 716 | 726 | 716 | 719 | 15,000 |
2002/08/13 | 733 | 733 | 722 | 725 | 15,000 |
2002/08/12 | 731 | 731 | 723 | 723 | 23,000 |
2002/08/09 | 735 | 736 | 726 | 729 | 39,000 |
2002/08/08 | 729 | 735 | 729 | 735 | 8,000 |
2002/08/07 | 730 | 734 | 730 | 730 | 5,000 |
2002/08/06 | 716 | 733 | 716 | 730 | 13,000 |
2002/08/05 | 726 | 737 | 726 | 736 | 16,000 |
2002/08/02 | 752 | 753 | 738 | 738 | 26,000 |
2002/08/01 | 754 | 754 | 743 | 743 | 3,000 |
2002/07/31 | 742 | 742 | 732 | 734 | 11,000 |
2002/07/30 | 746 | 759 | 744 | 744 | 7,000 |
2002/07/29 | 743 | 743 | 740 | 740 | 27,000 |
2002/07/26 | 755 | 758 | 740 | 740 | 69,000 |
2002/07/25 | 785 | 796 | 785 | 795 | 40,000 |
2002/07/24 | 763 | 785 | 763 | 785 | 97,000 |
2002/07/23 | 759 | 767 | 759 | 762 | 46,000 |
2002/07/22 | 763 | 766 | 760 | 760 | 92,000 |
2002/07/19 | 752 | 769 | 752 | 763 | 58,000 |
2002/07/18 | 751 | 752 | 751 | 752 | 27,000 |
2002/07/17 | 746 | 750 | 745 | 749 | 49,000 |
2002/07/16 | 750 | 750 | 745 | 745 | 43,000 |
2002/07/15 | 750 | 750 | 746 | 750 | 28,000 |
2002/07/12 | 750 | 753 | 750 | 750 | 24,000 |
2002/07/11 | 730 | 741 | 730 | 740 | 23,000 |
2002/07/10 | 744 | 760 | 744 | 760 | 14,000 |
2002/07/09 | 745 | 760 | 743 | 751 | 14,000 |
2002/07/08 | 753 | 753 | 745 | 745 | 36,000 |
2002/07/05 | 744 | 755 | 739 | 755 | 37,000 |
2002/07/04 | 721 | 739 | 721 | 735 | 6,000 |
2002/07/03 | 732 | 744 | 725 | 744 | 22,000 |
2002/07/02 | 725 | 735 | 720 | 735 | 33,000 |
2002/07/01 | 721 | 725 | 721 | 725 | 11,000 |
2002/06/28 | 727 | 727 | 720 | 721 | 36,000 |
2002/06/27 | 707 | 711 | 707 | 711 | 14,000 |
2002/06/26 | 727 | 727 | 708 | 708 | 52,000 |
2002/06/25 | 710 | 728 | 710 | 728 | 37,000 |
2002/06/24 | 671 | 694 | 671 | 692 | 17,000 |
2002/06/21 | 671 | 676 | 671 | 673 | 19,000 |
2002/06/20 | 698 | 698 | 678 | 678 | 15,000 |
2002/06/19 | 704 | 704 | 686 | 698 | 49,000 |
2002/06/18 | 687 | 710 | 680 | 710 | 33,000 |
2002/06/17 | 705 | 705 | 645 | 657 | 62,000 |
2002/06/14 | 700 | 714 | 700 | 710 | 93,000 |
2002/06/13 | 710 | 711 | 710 | 710 | 17,000 |
2002/06/12 | 720 | 720 | 711 | 714 | 6,000 |
2002/06/11 | 724 | 724 | 718 | 721 | 10,000 |
2002/06/10 | 696 | 726 | 693 | 715 | 17,000 |
2002/06/07 | 715 | 715 | 680 | 697 | 41,000 |
2002/06/06 | 715 | 715 | 700 | 700 | 22,000 |
2002/06/05 | 720 | 727 | 712 | 712 | 24,000 |
2002/06/04 | 720 | 727 | 720 | 722 | 19,000 |
2002/06/03 | 721 | 735 | 721 | 735 | 10,000 |
2002/05/31 | 730 | 739 | 729 | 739 | 10,000 |
2002/05/30 | 730 | 731 | 725 | 729 | 12,000 |
2002/05/29 | 750 | 750 | 735 | 735 | 16,000 |
2002/05/28 | 757 | 757 | 750 | 755 | 12,000 |
2002/05/27 | 753 | 757 | 747 | 750 | 23,000 |
2002/05/24 | 747 | 754 | 735 | 754 | 41,000 |
2002/05/23 | 722 | 735 | 722 | 725 | 26,000 |
2002/05/22 | 710 | 729 | 710 | 720 | 44,000 |
2002/05/21 | 711 | 714 | 707 | 707 | 51,000 |
2002/05/20 | 728 | 728 | 713 | 718 | 29,000 |
2002/05/17 | 725 | 732 | 721 | 721 | 17,000 |
2002/05/16 | 735 | 742 | 723 | 742 | 16,000 |
2002/05/15 | 722 | 739 | 716 | 735 | 24,000 |
2002/05/14 | 721 | 728 | 721 | 725 | 23,000 |
2002/05/13 | 732 | 732 | 708 | 708 | 18,000 |
2002/05/10 | 746 | 748 | 733 | 733 | 18,000 |
2002/05/09 | 745 | 762 | 745 | 746 | 28,000 |
2002/05/08 | 764 | 771 | 760 | 765 | 39,000 |
2002/05/07 | 765 | 785 | 765 | 773 | 30,000 |
2002/05/02 | 776 | 795 | 776 | 786 | 63,000 |
2002/05/01 | 774 | 774 | 761 | 766 | 104,000 |
2002/04/30 | 760 | 770 | 760 | 764 | 65,000 |
2002/04/26 | 800 | 831 | 780 | 780 | 251,000 |
2002/04/25 | 740 | 800 | 740 | 781 | 103,000 |
2002/04/24 | 760 | 761 | 740 | 740 | 58,000 |
2002/04/23 | 789 | 789 | 761 | 761 | 59,000 |
2002/04/22 | 775 | 800 | 755 | 799 | 309,000 |
2002/04/19 | 705 | 785 | 705 | 785 | 253,000 |
2002/04/18 | 669 | 685 | 663 | 685 | 60,000 |
2002/04/17 | 651 | 660 | 651 | 659 | 22,000 |
2002/04/16 | 650 | 652 | 646 | 652 | 14,000 |
2002/04/15 | 640 | 657 | 640 | 650 | 23,000 |
2002/04/12 | 657 | 657 | 640 | 642 | 32,000 |
2002/04/11 | 655 | 658 | 646 | 646 | 15,000 |
2002/04/10 | 650 | 655 | 650 | 653 | 8,000 |
2002/04/09 | 660 | 660 | 650 | 650 | 11,000 |
2002/04/08 | 660 | 660 | 652 | 660 | 9,000 |
2002/04/05 | 660 | 661 | 650 | 660 | 11,000 |
2002/04/04 | 649 | 659 | 640 | 640 | 14,000 |
2002/04/03 | 635 | 649 | 635 | 649 | 17,000 |
2002/04/02 | 643 | 643 | 635 | 635 | 23,000 |
2002/04/01 | 660 | 660 | 645 | 653 | 29,000 |
2002/03/29 | 678 | 678 | 661 | 661 | 24,000 |
2002/03/28 | 665 | 683 | 665 | 676 | 14,000 |
2002/03/27 | 669 | 676 | 669 | 675 | 23,000 |
2002/03/26 | 660 | 669 | 647 | 669 | 10,000 |
2002/03/25 | 680 | 682 | 656 | 657 | 36,000 |
2002/03/22 | 656 | 661 | 654 | 661 | 24,000 |
2002/03/20 | 667 | 671 | 655 | 655 | 50,000 |
2002/03/19 | 657 | 666 | 657 | 661 | 18,000 |
2002/03/18 | 680 | 685 | 655 | 655 | 29,000 |
2002/03/15 | 655 | 679 | 655 | 679 | 19,000 |
2002/03/14 | 649 | 654 | 640 | 654 | 11,000 |
2002/03/13 | 663 | 663 | 650 | 650 | 25,000 |
2002/03/12 | 660 | 663 | 656 | 663 | 16,000 |
2002/03/11 | 660 | 660 | 650 | 653 | 58,000 |
2002/03/08 | 663 | 667 | 643 | 643 | 106,000 |
2002/03/07 | 653 | 670 | 653 | 661 | 16,000 |
2002/03/06 | 660 | 663 | 652 | 653 | 20,000 |
2002/03/05 | 681 | 683 | 662 | 665 | 26,000 |
2002/03/04 | 698 | 698 | 675 | 675 | 24,000 |
2002/03/01 | 670 | 679 | 662 | 669 | 35,000 |
2002/02/28 | 648 | 670 | 648 | 665 | 31,000 |
2002/02/27 | 630 | 647 | 630 | 647 | 28,000 |
2002/02/26 | 616 | 628 | 616 | 628 | 6,000 |
2002/02/25 | 630 | 630 | 610 | 615 | 32,000 |
2002/02/22 | 613 | 619 | 607 | 610 | 27,000 |
2002/02/21 | 612 | 625 | 612 | 625 | 8,000 |
2002/02/20 | 610 | 618 | 610 | 612 | 7,000 |
2002/02/19 | 615 | 617 | 612 | 617 | 14,000 |
2002/02/18 | 620 | 621 | 610 | 614 | 25,000 |
2002/02/15 | 626 | 629 | 620 | 620 | 21,000 |
2002/02/14 | 639 | 645 | 636 | 636 | 20,000 |
2002/02/13 | 620 | 638 | 620 | 638 | 17,000 |
2002/02/12 | 606 | 620 | 606 | 620 | 10,000 |
2002/02/08 | 610 | 612 | 610 | 610 | 27,000 |
2002/02/07 | 610 | 618 | 610 | 617 | 33,000 |
2002/02/06 | 610 | 618 | 608 | 618 | 25,000 |
2002/02/05 | 601 | 608 | 601 | 603 | 26,000 |
2002/02/04 | 620 | 620 | 610 | 610 | 11,000 |
2002/02/01 | 615 | 620 | 611 | 620 | 24,000 |
2002/01/31 | 600 | 619 | 600 | 605 | 15,000 |
2002/01/30 | 603 | 610 | 600 | 610 | 10,000 |
2002/01/29 | 618 | 618 | 602 | 602 | 29,000 |
2002/01/28 | 614 | 618 | 614 | 618 | 7,000 |
2002/01/25 | 620 | 620 | 618 | 618 | 16,000 |
2002/01/24 | 607 | 618 | 607 | 610 | 13,000 |
2002/01/23 | 610 | 612 | 609 | 609 | 15,000 |
2002/01/22 | 630 | 630 | 615 | 615 | 21,000 |
2002/01/21 | 623 | 624 | 613 | 624 | 17,000 |
2002/01/18 | 606 | 623 | 606 | 623 | 16,000 |
2002/01/17 | 602 | 605 | 602 | 605 | 11,000 |
2002/01/16 | 600 | 604 | 600 | 604 | 19,000 |
2002/01/15 | 600 | 605 | 600 | 600 | 8,000 |
2002/01/11 | 600 | 610 | 591 | 600 | 103,000 |
2002/01/10 | 600 | 601 | 600 | 601 | 29,000 |
2002/01/09 | 600 | 602 | 600 | 602 | 18,000 |
2002/01/08 | 604 | 611 | 600 | 600 | 51,000 |
2002/01/07 | 609 | 609 | 604 | 604 | 24,000 |
2002/01/04 | 610 | 610 | 591 | 609 | 19,000 |